Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Global Ship Lease Inc (NY: GSL )

27.66 +0.35 (+1.28%)
Streaming Delayed Price Updated: 11:29 AM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2020 3.818 3.898 3.682 3.874 55,238 +0.04(+1.08%)
Apr 29, 2020 3.906 4.067 3.778 3.833 70,233 +0.07(+1.88%)
Apr 28, 2020 3.794 3.794 3.698 3.762 43,873 -0.02(-0.42%)
Apr 27, 2020 3.433 3.788 3.401 3.778 73,944 +0.43(+12.98%)
Apr 24, 2020 3.537 3.537 3.273 3.344 37,151 -0.14(-3.94%)
Apr 23, 2020 3.489 3.601 3.433 3.481 42,636 +0.02(+0.58%)
Apr 22, 2020 3.393 3.513 3.328 3.461 63,391 +0.22(+6.90%)
Apr 21, 2020 3.209 3.380 3.096 3.238 22,724 -0.07(-2.03%)
Apr 20, 2020 3.345 3.369 3.225 3.305 30,068 -0.04(-1.20%)
Apr 17, 2020 3.305 3.369 3.120 3.345 19,946 +0.23(+7.47%)
Apr 16, 2020 3.209 3.256 3.024 3.112 26,088 -0.10(-3.24%)
Apr 15, 2020 3.249 3.369 3.120 3.217 33,598 -0.25(-7.18%)
Apr 14, 2020 3.088 3.481 3.080 3.465 68,276 +0.39(+12.50%)
Apr 13, 2020 3.088 3.088 2.912 3.080 35,662 +0.02(+0.79%)
Apr 09, 2020 3.056 3.238 2.936 3.056 28,424 +0.05(+1.60%)
Apr 08, 2020 2.872 3.022 2.794 3.008 39,428 +0.18(+6.53%)
Apr 07, 2020 2.856 2.864 2.711 2.823 16,514 +0.14(+5.39%)
Apr 06, 2020 2.422 2.880 2.422 2.679 22,480 +0.26(+10.96%)
Apr 03, 2020 2.767 2.767 2.414 2.414 12,965 -0.32(-11.73%)
Apr 02, 2020 2.743 2.840 2.543 2.735 42,573 -0.20(-6.83%)
Apr 01, 2020 3.008 3.056 2.864 2.936 29,426 -0.03(-1.08%)
Mar 31, 2020 2.968 3.088 2.960 2.968 27,323 -0.02(-0.54%)
Mar 30, 2020 3.209 3.209 2.968 2.984 27,691 -0.21(-6.53%)
Mar 27, 2020 3.353 3.382 2.832 3.192 36,278 -0.21(-6.13%)
Mar 26, 2020 3.096 3.401 3.088 3.401 41,300 +0.42(+13.98%)
Mar 25, 2020 2.791 3.040 2.684 2.984 70,983 +0.35(+13.10%)
Mar 24, 2020 2.543 2.655 2.382 2.638 144,578 +0.32(+13.81%)
Mar 23, 2020 2.427 2.495 2.275 2.318 44,157 -0.17(-6.77%)
Mar 20, 2020 2.270 2.639 2.198 2.487 38,771 +0.32(+14.81%)
Mar 19, 2020 2.463 2.503 2.094 2.166 81,517 -0.22(-9.09%)
Mar 18, 2020 2.583 2.671 2.270 2.382 163,313 -0.42(-14.90%)
Mar 17, 2020 2.856 3.008 2.727 2.799 42,490 -0.05(-1.69%)
Mar 16, 2020 3.168 3.168 2.748 2.848 158,251 -0.59(-17.25%)
Mar 13, 2020 3.209 3.441 3.080 3.441 46,875 +0.37(+12.01%)
Mar 12, 2020 3.529 3.561 3.024 3.072 40,154 -0.52(-14.51%)
Mar 11, 2020 3.946 3.946 3.573 3.594 103,675 -0.45(-11.11%)
Mar 10, 2020 4.139 4.219 3.890 4.043 80,683 +0.26(+7.01%)
Mar 09, 2020 3.995 3.995 3.686 3.778 137,438 -0.38(-9.07%)
Mar 06, 2020 4.299 4.420 4.011 4.155 91,008 -0.01(-0.19%)
Mar 05, 2020 4.580 4.663 4.115 4.163 121,080 -0.44(-9.58%)
Mar 04, 2020 4.444 4.821 4.428 4.604 195,628 +0.15(+3.42%)
Mar 03, 2020 4.291 4.612 4.291 4.452 56,506 +0.20(+4.72%)
Mar 02, 2020 4.901 5.005 4.235 4.251 68,658 -0.47(-9.86%)
Feb 28, 2020 4.604 4.813 4.481 4.716 142,246 -0.07(-1.51%)
Feb 27, 2020 5.214 5.214 4.708 4.789 180,422 -0.46(-8.77%)
Feb 26, 2020 5.254 5.615 5.222 5.249 49,560 +0.01(+0.21%)
Feb 25, 2020 5.839 5.984 5.234 5.238 39,023 -0.66(-11.16%)
Feb 24, 2020 6.160 6.160 5.856 5.896 35,129 -0.35(-5.65%)
Feb 21, 2020 6.241 6.385 6.176 6.249 15,957 +0.01(+0.13%)
Feb 20, 2020 6.152 6.241 6.080 6.241 17,761 +0.09(+1.43%)
Feb 19, 2020 6.128 6.281 6.064 6.152 24,276 -0.02(-0.26%)
Feb 18, 2020 6.176 6.258 6.112 6.168 19,782 -0.14(-2.29%)
Feb 14, 2020 6.144 6.321 6.012 6.313 28,923 +0.15(+2.39%)
Feb 13, 2020 6.223 6.305 6.152 6.165 8,905 -0.15(-2.33%)
Feb 12, 2020 6.080 6.329 6.080 6.313 35,131 +0.25(+4.10%)
Feb 11, 2020 5.976 6.128 5.944 6.064 19,272 +0.14(+2.44%)
Feb 10, 2020 6.072 6.072 5.815 5.920 50,166 -0.21(-3.40%)
Feb 07, 2020 6.016 6.136 6.016 6.128 23,437 +0.09(+1.46%)
Feb 06, 2020 6.136 6.136 6.032 6.040 32,169 -0.06(-0.92%)
Feb 05, 2020 5.976 6.249 5.968 6.096 30,321 +0.12(+2.01%)
Feb 04, 2020 5.896 5.984 5.848 5.976 53,977 +0.14(+2.34%)
Feb 03, 2020 5.976 5.976 5.831 5.839 59,702 -0.02(-0.41%)
Jan 31, 2020 5.976 5.997 5.815 5.864 48,246 -0.14(-2.40%)
Jan 30, 2020 6.337 6.337 5.912 6.008 17,241 -0.14(-2.22%)
Jan 29, 2020 6.313 6.411 6.144 6.144 5,374 +0.03(+0.53%)
Jan 28, 2020 6.145 6.354 6.080 6.112 90,778 -0.02(-0.39%)
Jan 27, 2020 6.385 6.385 6.136 6.136 24,575 -0.18(-2.80%)
Jan 24, 2020 6.385 6.385 6.233 6.313 34,782 -0.07(-1.13%)
Jan 23, 2020 6.521 6.521 6.297 6.385 52,875 -0.14(-2.09%)
Jan 22, 2020 6.569 6.658 6.497 6.521 42,240 -0.04(-0.61%)
Jan 21, 2020 6.626 6.714 6.457 6.561 70,071 -0.17(-2.50%)
Jan 17, 2020 6.762 6.794 6.682 6.730 12,342 -0.03(-0.42%)
Jan 16, 2020 6.698 6.818 6.577 6.758 75,995 +0.02(+0.30%)
Jan 15, 2020 6.842 6.854 6.674 6.738 46,420 -0.10(-1.52%)
Jan 14, 2020 6.930 6.979 6.834 6.842 16,962 -0.11(-1.61%)
Jan 13, 2020 6.979 6.979 6.690 6.954 57,751 -0.02(-0.34%)
Jan 10, 2020 6.970 7.051 6.912 6.979 45,504 +0.07(+1.05%)
Jan 09, 2020 6.826 7.099 6.826 6.906 100,278 +0.11(+1.65%)
Jan 08, 2020 6.858 6.866 6.730 6.794 83,681 -0.02(-0.35%)
Jan 07, 2020 6.786 6.850 6.770 6.818 26,802 -0.01(-0.18%)
Jan 06, 2020 6.690 6.850 6.690 6.830 65,601 +0.09(+1.37%)
Jan 03, 2020 6.818 6.918 6.703 6.738 71,310 -0.17(-2.44%)
Jan 02, 2020 7.179 7.179 6.842 6.906 45,136 -0.18(-2.49%)
Dec 31, 2019 6.922 7.147 6.922 7.083 33,785 +0.07(+1.03%)
Dec 30, 2019 7.195 7.195 6.974 7.011 38,235 -0.20(-2.78%)
Dec 27, 2019 7.283 7.356 7.203 7.211 56,724 -0.04(-0.55%)
Dec 26, 2019 7.299 7.420 7.219 7.251 32,163 -0.03(-0.44%)
Dec 24, 2019 7.227 7.291 7.171 7.283 55,726 +0.10(+1.34%)
Dec 23, 2019 7.227 7.243 7.079 7.187 44,365 +0.02(+0.34%)
Dec 20, 2019 7.099 7.259 7.099 7.163 69,315 +0.12(+1.71%)
Dec 19, 2019 7.003 7.179 7.003 7.043 61,010 +0.04(+0.57%)
Dec 18, 2019 6.778 7.019 6.778 7.003 162,122 +0.27(+4.05%)
Dec 17, 2019 6.626 6.778 6.610 6.730 54,156 +0.17(+2.57%)
Dec 16, 2019 6.537 6.746 6.521 6.561 36,272 -0.03(-0.49%)
Dec 13, 2019 6.698 6.714 6.585 6.593 20,320 -0.15(-2.26%)
Dec 12, 2019 6.690 6.834 6.666 6.746 68,495 +0.02(+0.24%)
Dec 11, 2019 6.818 6.818 6.610 6.730 22,752 -0.06(-0.83%)
Dec 10, 2019 6.842 6.954 6.714 6.786 21,941 -0.10(-1.40%)
Dec 09, 2019 6.946 7.027 6.870 6.882 47,108 -0.06(-0.92%)
Dec 06, 2019 6.938 7.139 6.875 6.946 46,875 -0.05(-0.69%)
Dec 05, 2019 6.938 7.091 6.938 6.995 27,180 +0.03(+0.46%)
Dec 04, 2019 7.019 7.067 6.938 6.962 27,630 -0.02(-0.34%)
Dec 03, 2019 6.890 7.027 6.818 6.987 158,375 +0.05(+0.69%)
Dec 02, 2019 7.139 7.139 6.898 6.938 49,251 -0.19(-2.70%)
Nov 29, 2019 7.011 7.131 6.898 7.131 33,037 +0.15(+2.18%)
Nov 27, 2019 6.730 7.011 6.730 6.979 149,103 +0.28(+4.19%)
Nov 26, 2019 6.441 6.842 6.385 6.698 69,248 +0.28(+4.37%)
Nov 25, 2019 6.136 6.529 6.136 6.417 130,821 +0.29(+4.71%)
Nov 22, 2019 6.249 6.249 6.120 6.128 1,974,751 -0.09(-1.42%)
Nov 21, 2019 6.117 6.245 6.100 6.216 109,006 +0.05(+0.78%)
Nov 20, 2019 6.056 6.249 6.056 6.168 11,245 +0.00(+0.00%)
Nov 19, 2019 6.176 6.241 6.032 6.168 24,664 -0.06(-0.90%)
Nov 18, 2019 6.257 6.257 6.152 6.224 29,047 +0.02(+0.26%)
Nov 15, 2019 6.152 6.256 6.057 6.208 62,334 +0.13(+2.11%)
Nov 14, 2019 5.992 6.080 5.952 6.080 81,063 +0.10(+1.61%)
Nov 13, 2019 6.040 6.040 5.928 5.984 45,591 +0.06(+0.95%)
Nov 12, 2019 5.904 5.936 5.856 5.928 129,712 +0.02(+0.27%)
Nov 11, 2019 5.767 5.912 5.767 5.912 113,842 +0.12(+2.08%)
Nov 08, 2019 5.839 5.880 5.759 5.791 22,191 +0.00(+0.00%)
Nov 07, 2019 5.912 5.920 5.759 5.791 52,650 -0.06(-1.10%)
Nov 06, 2019 5.936 5.952 5.719 5.856 68,390 -0.05(-0.82%)
Nov 05, 2019 5.944 5.992 5.848 5.904 42,563 +0.01(+0.14%)
Nov 04, 2019 5.928 6.035 5.807 5.896 51,134 -0.02(-0.41%)
Nov 01, 2019 5.936 5.936 5.865 5.920 7,230 -0.02(-0.27%)
Oct 31, 2019 5.976 5.976 5.856 5.936 23,751 -0.03(-0.54%)
Oct 30, 2019 5.992 6.032 5.864 5.968 3,912 +0.06(+0.95%)
Oct 29, 2019 6.056 6.056 5.856 5.912 28,717 -0.10(-1.73%)
Oct 28, 2019 6.032 6.152 5.952 6.016 28,733 +0.04(+0.67%)
Oct 25, 2019 5.936 6.048 5.872 5.976 103,225 +0.04(+0.68%)
Oct 24, 2019 5.976 6.072 5.880 5.936 29,903 -0.08(-1.33%)
Oct 23, 2019 5.920 6.080 5.880 6.016 34,780 +0.10(+1.63%)
Oct 22, 2019 5.960 5.968 5.841 5.920 27,243 -0.04(-0.67%)
Oct 21, 2019 6.032 6.087 5.896 5.960 41,087 -0.07(-1.20%)
Oct 18, 2019 5.976 6.182 5.920 6.032 79,663 +0.05(+0.80%)
Oct 17, 2019 6.088 6.104 5.896 5.984 36,845 -0.14(-2.23%)
Oct 16, 2019 6.040 6.176 5.936 6.120 44,363 +0.12(+2.01%)
Oct 15, 2019 5.992 6.064 5.823 6.000 118,655 -0.03(-0.53%)
Oct 14, 2019 6.176 6.249 5.912 6.032 65,707 -0.13(-2.08%)
Oct 11, 2019 6.337 6.431 6.136 6.160 163,066 -0.18(-2.78%)
Oct 10, 2019 6.577 6.652 6.176 6.337 185,120 -0.16(-2.47%)
Oct 09, 2019 6.273 6.642 6.273 6.497 230,653 +0.20(+3.18%)
Oct 08, 2019 6.233 6.380 6.192 6.297 45,738 +0.08(+1.29%)
Oct 07, 2019 6.257 6.618 6.176 6.216 86,682 -0.06(-0.90%)
Oct 04, 2019 6.016 6.273 6.016 6.273 102,103 +0.31(+5.25%)
Oct 03, 2019 5.952 6.200 5.952 5.960 69,315 +0.02(+0.41%)
Oct 02, 2019 6.016 6.144 5.872 5.936 77,836 -0.06(-1.07%)
Oct 01, 2019 6.208 6.394 5.944 6.000 67,638 -0.14(-2.22%)
Sep 30, 2019 6.545 6.545 6.120 6.136 84,222 -0.24(-3.77%)
Sep 27, 2019 6.176 6.377 6.064 6.377 1,024,526 +0.15(+2.45%)
Sep 26, 2019 6.096 6.569 6.096 6.224 156,893 +0.13(+2.11%)
Sep 25, 2019 5.936 6.120 5.815 6.096 350,872 -0.08(-1.30%)
Sep 24, 2019 6.120 6.208 6.056 6.176 116,310 +0.12(+1.99%)
Sep 23, 2019 6.096 6.257 5.952 6.056 42,872 -0.20(-3.21%)
Sep 20, 2019 6.281 6.289 6.084 6.257 16,456 +0.08(+1.30%)
Sep 19, 2019 5.471 6.305 5.471 6.176 90,705 +0.73(+13.40%)
Sep 18, 2019 5.687 5.687 5.446 5.446 1,206 -0.09(-1.55%)
Sep 17, 2019 5.503 5.532 5.503 5.532 1,520 +0.04(+0.69%)
Sep 16, 2019 5.438 5.535 5.407 5.495 4,126 +0.00(+0.00%)
Sep 13, 2019 5.438 5.567 5.427 5.495 14,461 +0.04(+0.74%)
Sep 12, 2019 5.446 5.454 5.360 5.454 4,247 +0.08(+1.49%)
Sep 11, 2019 5.438 5.454 5.355 5.374 21,325 -0.11(-2.05%)
Sep 10, 2019 5.230 5.495 5.230 5.487 27,611 +0.31(+6.05%)
Sep 09, 2019 5.262 5.495 5.174 5.174 24,536 -0.11(-2.12%)
Sep 06, 2019 5.198 5.366 5.110 5.286 2,742 +0.06(+1.07%)
Sep 05, 2019 5.374 5.414 5.230 5.230 17,477 -0.10(-1.95%)
Sep 04, 2019 5.118 5.495 5.053 5.334 44,789 +0.22(+4.31%)
Sep 03, 2019 5.254 5.350 5.013 5.114 32,656 -0.21(-3.95%)
Aug 30, 2019 5.382 5.382 5.181 5.324 7,480 -0.06(-1.13%)
Aug 29, 2019 5.298 5.471 5.256 5.384 8,125 -0.03(-0.55%)
Aug 28, 2019 5.357 5.454 5.167 5.414 5,471 +0.22(+4.17%)
Aug 27, 2019 5.398 5.454 5.122 5.198 9,892 -0.22(-4.00%)
Aug 26, 2019 5.270 5.454 5.270 5.414 7,885 +0.15(+2.90%)
Aug 23, 2019 5.487 5.495 5.206 5.262 10,721 -0.29(-5.20%)
Aug 22, 2019 5.559 5.615 5.414 5.551 4,274 -0.02(-0.43%)
Aug 21, 2019 5.492 5.723 5.492 5.575 28,267 +0.00(+0.00%)
Aug 20, 2019 5.495 5.583 5.334 5.575 4,539 -0.02(-0.29%)
Aug 19, 2019 5.904 5.901 5.387 5.591 10,539 +0.18(+3.26%)
Aug 16, 2019 5.551 5.575 5.302 5.414 11,344 -0.06(-1.17%)
Aug 15, 2019 5.559 5.711 5.479 5.479 2,155 -0.11(-2.01%)
Aug 14, 2019 5.671 5.735 5.583 5.591 2,005 -0.05(-0.85%)
Aug 13, 2019 5.607 5.775 5.422 5.639 9,332 -0.02(-0.42%)
Aug 12, 2019 5.655 5.920 5.647 5.663 34,103 +0.05(+0.86%)
Aug 09, 2019 5.880 6.016 5.615 5.615 38,397 -0.33(-5.53%)
Aug 08, 2019 5.896 6.048 5.839 5.944 5,580 +0.13(+2.21%)
Aug 07, 2019 6.216 6.216 5.735 5.815 23,998 -0.48(-7.64%)
Aug 06, 2019 6.112 6.457 6.072 6.297 33,098 +0.25(+4.11%)
Aug 05, 2019 5.928 6.208 5.928 6.048 12,107 +0.07(+1.21%)
Aug 02, 2019 6.136 6.136 5.896 5.976 12,466 -0.16(-2.61%)
Aug 01, 2019 6.417 6.417 6.002 6.136 19,331 -0.22(-3.53%)
Jul 31, 2019 6.289 6.361 6.072 6.361 16,984 +0.13(+2.06%)
Jul 30, 2019 6.192 6.345 6.192 6.233 6,809 +0.00(+0.06%)
Jul 29, 2019 6.176 6.377 6.176 6.229 10,272 +0.05(+0.84%)
Jul 26, 2019 6.216 6.516 6.078 6.176 21,941 -0.08(-1.29%)
Jul 25, 2019 6.489 6.601 6.176 6.257 33,350 -0.26(-4.05%)
Jul 24, 2019 6.890 6.890 6.513 6.521 18,138 -0.30(-4.46%)
Jul 23, 2019 6.682 6.851 6.682 6.826 15,169 +0.18(+2.65%)
Jul 22, 2019 6.561 6.658 6.481 6.650 35,980 +0.14(+2.22%)
Jul 19, 2019 6.561 6.706 6.481 6.505 10,596 +0.02(+0.37%)
Jul 18, 2019 6.634 6.818 6.481 6.481 19,075 -0.22(-3.23%)
Jul 17, 2019 6.715 6.738 6.586 6.698 13,545 +0.12(+1.83%)
Jul 16, 2019 6.497 6.738 6.457 6.577 25,567 +0.16(+2.50%)
Jul 15, 2019 6.377 6.666 6.377 6.417 19,010 +0.10(+1.52%)
Jul 12, 2019 6.385 6.537 6.321 6.321 62,209 -0.05(-0.76%)
Jul 11, 2019 6.233 6.369 6.176 6.369 11,908 +0.14(+2.19%)
Jul 10, 2019 6.249 6.272 6.088 6.233 19,540 -0.02(-0.26%)
Jul 09, 2019 6.441 6.497 6.096 6.249 21,547 -0.23(-3.53%)
Jul 08, 2019 6.537 6.714 6.417 6.477 62,663 -0.06(-0.92%)
Jul 05, 2019 6.401 6.962 6.353 6.537 73,180 +0.20(+3.16%)
Jul 03, 2019 6.016 6.642 5.852 6.337 119,806 +0.42(+7.05%)
Jul 02, 2019 5.839 6.016 5.839 5.920 18,844 +0.23(+4.09%)
Jul 01, 2019 5.936 6.016 5.687 5.687 16,649 -0.23(-3.88%)
Jun 28, 2019 5.936 6.016 5.860 5.916 23,188 -0.05(-0.86%)
Jun 27, 2019 5.992 6.016 5.775 5.968 1,645 -0.01(-0.13%)
Jun 26, 2019 5.799 5.976 5.683 5.976 14,426 +0.14(+2.48%)
Jun 25, 2019 5.872 5.872 5.503 5.831 14,609 +0.02(+0.28%)
Jun 24, 2019 6.000 6.024 5.815 5.815 11,347 -0.20(-3.33%)
Jun 21, 2019 5.976 6.104 5.888 6.016 18,326 +0.07(+1.17%)
Jun 20, 2019 6.016 6.016 5.912 5.946 24,286 +0.01(+0.18%)
Jun 19, 2019 5.767 6.096 5.767 5.936 46,179 +0.12(+2.07%)
Jun 18, 2019 5.607 5.815 5.495 5.815 18,873 +0.19(+3.42%)
Jun 17, 2019 5.767 5.767 5.479 5.623 11,459 -0.06(-0.99%)
Jun 14, 2019 5.815 5.815 5.679 5.679 5,236 -0.14(-2.34%)
Jun 13, 2019 5.856 5.856 5.663 5.815 23,702 +0.22(+4.02%)
Jun 12, 2019 5.655 5.767 5.573 5.591 26,356 -0.06(-1.03%)
Jun 11, 2019 5.735 5.775 5.438 5.649 52,094 -0.05(-0.95%)
Jun 10, 2019 5.809 6.144 5.671 5.703 42,288 -0.10(-1.66%)
Jun 07, 2019 5.615 5.856 5.439 5.799 41,015 +0.18(+3.29%)
Jun 06, 2019 5.310 5.727 5.310 5.615 43,710 +0.32(+6.06%)
Jun 05, 2019 5.342 5.757 5.238 5.294 53,435 -0.01(-0.15%)
Jun 04, 2019 5.414 5.414 5.174 5.302 10,596 -0.04(-0.75%)
Jun 03, 2019 5.583 5.635 5.341 5.342 11,518 -0.02(-0.45%)
May 31, 2019 5.703 5.848 5.342 5.366 36,777 -0.46(-7.85%)
May 30, 2019 5.430 6.045 5.433 5.823 44,570 +0.38(+6.92%)
May 29, 2019 5.446 5.454 5.374 5.446 25,946 -0.01(-0.15%)
May 28, 2019 5.446 5.519 5.446 5.454 10,096 -0.04(-0.73%)
May 24, 2019 5.326 5.519 5.302 5.495 22,939 +0.22(+4.10%)
May 23, 2019 5.214 5.286 5.069 5.278 13,876 -0.01(-0.13%)
May 22, 2019 5.190 5.285 5.190 5.285 868 +0.02(+0.43%)
May 21, 2019 5.198 5.262 5.134 5.262 7,187 +0.04(+0.77%)
May 20, 2019 5.230 5.326 5.063 5.222 17,852 -0.01(-0.15%)
May 17, 2019 5.214 5.246 5.061 5.230 7,978 +0.06(+1.25%)
May 16, 2019 5.150 5.286 5.150 5.165 10,280 -0.02(-0.37%)
May 15, 2019 5.013 5.222 5.013 5.184 47,950 +0.15(+2.92%)
May 14, 2019 4.805 5.037 4.805 5.037 3,752 +0.16(+3.37%)
May 13, 2019 4.821 4.909 4.596 4.873 6,517 -0.08(-1.70%)
May 10, 2019 4.926 5.138 4.901 4.957 11,344 +0.01(+0.16%)
May 09, 2019 4.853 4.957 4.572 4.949 21,015 +0.03(+0.65%)
May 08, 2019 4.725 4.957 4.652 4.917 21,274 +0.18(+3.90%)
May 07, 2019 4.692 4.733 4.580 4.733 24,029 -0.02(-0.34%)
May 06, 2019 4.556 4.749 4.372 4.749 13,236 +0.18(+3.86%)
May 03, 2019 4.388 4.572 4.107 4.572 47,249 +0.16(+3.64%)
May 02, 2019 4.315 4.412 4.315 4.412 2,904 +0.04(+0.92%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.